キャリアバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,265 | 1,265 | 1,265 | 1,265 | -20 | -1.6% | 100 |
| 2024/08/08 | 1,205 | 1,285 | 1,205 | 1,285 | +85 | +7.1% | 400 |
| 2024/08/07 | 1,170 | 1,200 | 1,170 | 1,200 | +23 | +2% | 1,300 |
| 2024/08/06 | 1,120 | 1,185 | 1,095 | 1,177 | +57 | +5.1% | 900 |
| 2024/08/05 | 1,160 | 1,160 | 1,070 | 1,120 | -250 | -18.2% | 3,800 |
| 2024/08/02 | 1,475 | 1,475 | 1,370 | 1,370 | -106 | -7.2% | 1,100 |
| 2024/08/01 | 1,476 | 1,476 | 1,476 | 1,476 | -7 | -0.5% | 100 |
| 2024/07/31 | 1,483 | 1,483 | 1,483 | 1,483 | -1 | -0.1% | 200 |
| 2024/07/30 | 1,511 | 1,511 | 1,484 | 1,484 | ±0 | ±0% | 800 |
| 2024/07/29 | 1,507 | 1,507 | 1,484 | 1,484 | -16 | -1.1% | 200 |
| 2024/07/26 | 1,485 | 1,500 | 1,485 | 1,500 | +1 | +0.1% | 200 |
| 2024/07/25 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 600 |
| 2024/07/24 | 1,501 | 1,501 | 1,500 | 1,500 | - | - | 200 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,501 | 1,501 | 1,501 | 1,501 | -12 | -0.8% | 100 |
| 2024/07/19 | 1,513 | 1,513 | 1,513 | 1,513 | +2 | +0.1% | 300 |
| 2024/07/18 | 1,501 | 1,511 | 1,501 | 1,511 | -3 | -0.2% | 200 |
| 2024/07/17 | 1,503 | 1,514 | 1,503 | 1,514 | ±0 | ±0% | 300 |
| 2024/07/16 | 1,502 | 1,514 | 1,502 | 1,514 | - | - | 600 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 1,502 | 1,502 | 1,502 | 1,502 | - | - | 1,100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 1,555 | 1,555 | 1,501 | 1,530 | -24 | -1.5% | 1,100 |
| 2024/07/04 | 1,485 | 1,556 | 1,485 | 1,554 | - | - | 1,300 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,450 | 1,455 | 1,450 | 1,455 | +15 | +1% | 400 |
| 2024/07/01 | 1,437 | 1,440 | 1,437 | 1,440 | +18 | +1.3% | 500 |
| 2024/06/28 | 1,430 | 1,430 | 1,422 | 1,422 | -3 | -0.2% | 1,500 |
| 2024/06/27 | 1,422 | 1,425 | 1,422 | 1,425 | +5 | +0.4% | 200 |
| 2024/06/26 | 1,415 | 1,420 | 1,415 | 1,420 | ±0 | ±0% | 300 |
| 2024/06/25 | 1,410 | 1,420 | 1,410 | 1,420 | +40 | +2.9% | 500 |
| 2024/06/24 | 1,381 | 1,381 | 1,380 | 1,380 | -20 | -1.4% | 200 |
| 2024/06/21 | 1,385 | 1,400 | 1,385 | 1,400 | +19 | +1.4% | 200 |
| 2024/06/20 | 1,391 | 1,391 | 1,381 | 1,381 | -11 | -0.8% | 1,400 |
| 2024/06/19 | 1,399 | 1,399 | 1,392 | 1,392 | -8 | -0.6% | 400 |
| 2024/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | -18 | -1.3% | 100 |
| 2024/06/17 | 1,418 | 1,418 | 1,418 | 1,418 | +37 | +2.7% | 500 |
| 2024/06/14 | 1,381 | 1,381 | 1,381 | 1,381 | ±0 | ±0% | 100 |
| 2024/06/13 | 1,410 | 1,410 | 1,381 | 1,381 | - | - | 800 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 300 |
| 2024/06/10 | 1,405 | 1,405 | 1,401 | 1,401 | -9 | -0.6% | 200 |
| 2024/06/07 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 300 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,430 | 1,430 | 1,400 | 1,400 | -19 | -1.3% | 300 |
| 2024/05/31 | 1,419 | 1,419 | 1,419 | 1,419 | +18 | +1.3% | 200 |
251～
300
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「キャリアバンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キャリアバンク | 131,800円 | +7.7% | +20.2% | 1.06% | 14.23倍 | 0.94倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 83,000円 | +7.7% | +19.7% | - | - | - |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
